XNYS
Datos históricos de James Hardie Industries plc
James Hardie Industries plc · JHX
$24.73
▼ -0.39 (-1.55%)
Última operación · 10/10/2026, 18:38:36 UTC
- Variación en el periodo
- +17.99%
- Máximo
- US$31.43
- 8 de septiembre de 2026
- Mínimo
- US$16.46
- 14 de noviembre de 2025
- Volumen medio diario
- 7.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.21 | 25.26 | 24.56 | 25.12 | −0.12% | 5.55 M |
| 8 oct 2026 | 23.92 | 25.19 | 23.92 | 25.15 | +2.19% | 7.26 M |
| 7 oct 2026 | 25.13 | 25.13 | 24.44 | 24.61 | −3.60% | 10.66 M |
| 6 oct 2026 | 25.42 | 25.87 | 25.24 | 25.53 | +1.31% | 7.81 M |
| 5 oct 2026 | 24.85 | 25.41 | 24.69 | 25.20 | +0.84% | 5.99 M |
| 2 oct 2026 | 25.50 | 25.64 | 24.95 | 24.99 | −0.83% | 6.28 M |
| 1 oct 2026 | 24.77 | 25.35 | 24.51 | 25.20 | −0.43% | 6.7 M |
| 30 sep 2026 | 25.28 | 25.78 | 25.22 | 25.31 | +0.84% | 8.76 M |
| 29 sep 2026 | 25.40 | 25.84 | 24.62 | 25.10 | −1.14% | 10.92 M |
| 28 sep 2026 | 25.29 | 26.15 | 25.14 | 25.39 | −2.72% | 14.99 M |
| 25 sep 2026 | 26.35 | 26.39 | 25.70 | 26.10 | 0.00% | 8.23 M |
| 24 sep 2026 | 26.68 | 26.81 | 25.67 | 26.10 | −2.79% | 12.02 M |
| 23 sep 2026 | 26.98 | 27.44 | 26.66 | 26.85 | −1.79% | 10.56 M |
| 22 sep 2026 | 26.64 | 27.38 | 26.59 | 27.34 | +2.59% | 16.33 M |
| 21 sep 2026 | 26.30 | 26.75 | 25.55 | 26.65 | +3.21% | 16.27 M |
| 18 sep 2026 | 25.89 | 26.07 | 25.33 | 25.82 | −0.35% | 71.12 M |
| 17 sep 2026 | 27.47 | 27.57 | 25.88 | 25.91 | −3.46% | 15.96 M |
| 16 sep 2026 | 26.84 | 28.02 | 26.45 | 26.84 | −0.81% | 17.66 M |
| 15 sep 2026 | 27.75 | 28.00 | 26.55 | 27.06 | −4.48% | 12.6 M |
| 14 sep 2026 | 27.99 | 28.70 | 27.89 | 28.33 | −0.49% | 6.99 M |
| 11 sep 2026 | 28.40 | 28.77 | 27.99 | 28.47 | +0.99% | 9.74 M |
| 10 sep 2026 | 28.29 | 28.82 | 28.10 | 28.19 | −2.49% | 8.84 M |
| 9 sep 2026 | 29.38 | 29.72 | 28.84 | 28.91 | −3.18% | 7.38 M |
| 8 sep 2026 | 31.25 | 31.43 | 29.74 | 29.86 | −1.74% | 12.54 M |
| 4 sep 2026 | 29.51 | 30.43 | 29.41 | 30.39 | +2.56% | 8.28 M |
| 3 sep 2026 | 28.94 | 29.64 | 28.66 | 29.63 | +4.11% | 5.72 M |
| 2 sep 2026 | 28.54 | 28.87 | 28.16 | 28.46 | −0.39% | 6.68 M |
| 1 sep 2026 | 29.29 | 29.47 | 28.38 | 28.57 | −3.84% | 7.54 M |
| 31 ago 2026 | 29.75 | 29.92 | 29.43 | 29.71 | −0.74% | 18.7 M |
| 28 ago 2026 | 30.01 | 30.11 | 29.49 | 29.93 | +0.54% | 3.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.